Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00090000 | 2022-05-31 12:19PM EDT | 90.00 | 73.98 | 95.65 | 97.05 | 0.00 | - | 1 | 1 | 94.73% |
| CRM220819C00100000 | 2022-06-01 9:49AM EDT | 100.00 | 83.80 | 85.75 | 87.00 | 0.00 | - | - | 6 | 83.11% |
| CRM220819C00105000 | 2022-06-06 2:53PM EDT | 105.00 | 79.38 | 80.70 | 82.10 | 0.00 | - | - | 3 | 77.98% |
| CRM220819C00110000 | 2022-06-06 2:53PM EDT | 110.00 | 74.50 | 75.95 | 77.10 | 0.00 | - | - | 3 | 75.39% |
| CRM220819C00115000 | 2022-05-09 2:14PM EDT | 115.00 | 52.00 | 73.60 | 76.50 | 0.00 | - | 1 | 3 | 110.96% |
| CRM220819C00120000 | 2022-06-24 3:17PM EDT | 120.00 | 65.80 | 66.05 | 67.20 | +5.10 | +8.40% | 3 | 2 | 66.41% |
| CRM220819C00125000 | 2022-05-25 2:43PM EDT | 125.00 | 39.45 | 61.30 | 62.40 | 0.00 | - | 1 | 7 | 64.75% |
| CRM220819C00130000 | 2022-06-21 3:55PM EDT | 130.00 | 39.20 | 56.35 | 57.60 | 0.00 | - | 1 | 3 | 61.08% |
| CRM220819C00135000 | 2022-06-24 3:11PM EDT | 135.00 | 51.35 | 51.75 | 52.80 | +6.60 | +14.75% | 4 | 8 | 59.23% |
| CRM220819C00140000 | 2022-06-22 11:05AM EDT | 140.00 | 32.79 | 47.05 | 48.10 | 0.00 | - | 2 | 32 | 56.74% |
| CRM220819C00145000 | 2022-06-24 1:12PM EDT | 145.00 | 40.93 | 42.40 | 43.30 | +13.64 | +49.98% | 1 | 33 | 53.59% |
| CRM220819C00150000 | 2022-06-24 11:57AM EDT | 150.00 | 36.35 | 38.00 | 38.80 | +8.93 | +32.57% | 2 | 1,474 | 52.01% |
| CRM220819C00155000 | 2022-06-24 12:13PM EDT | 155.00 | 32.80 | 33.60 | 34.30 | +13.35 | +68.64% | 3 | 81 | 51.73% |
| CRM220819C00160000 | 2022-06-24 3:31PM EDT | 160.00 | 29.18 | 29.40 | 30.10 | +13.08 | +81.24% | 18 | 625 | 49.87% |
| CRM220819C00165000 | 2022-06-24 3:58PM EDT | 165.00 | 25.50 | 25.40 | 26.05 | +9.01 | +54.64% | 28 | 10,385 | 47.96% |
| CRM220819C00170000 | 2022-06-24 2:39PM EDT | 170.00 | 21.75 | 21.65 | 22.25 | +8.35 | +62.31% | 46 | 437 | 46.31% |
| CRM220819C00175000 | 2022-06-24 3:50PM EDT | 175.00 | 18.25 | 18.20 | 18.70 | +7.74 | +73.64% | 80 | 847 | 44.75% |
| CRM220819C00180000 | 2022-06-24 3:53PM EDT | 180.00 | 15.30 | 15.15 | 15.50 | +7.09 | +86.36% | 322 | 1,279 | 43.51% |
| CRM220819C00185000 | 2022-06-24 3:58PM EDT | 185.00 | 12.55 | 12.20 | 12.60 | +6.25 | +99.21% | 517 | 1,101 | 42.29% |
| CRM220819C00190000 | 2022-06-24 3:59PM EDT | 190.00 | 9.86 | 9.75 | 10.10 | +5.11 | +107.58% | 224 | 715 | 41.37% |
| CRM220819C00195000 | 2022-06-24 3:17PM EDT | 195.00 | 7.63 | 7.60 | 7.90 | +3.98 | +109.04% | 83 | 924 | 40.37% |
| CRM220819C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 6.00 | 5.80 | 6.05 | +3.46 | +136.22% | 266 | 1,217 | 39.46% |
| CRM220819C00210000 | 2022-06-24 3:43PM EDT | 210.00 | 3.25 | 3.20 | 3.45 | +1.95 | +150.00% | 124 | 2,505 | 38.49% |
| CRM220819C00220000 | 2022-06-24 3:57PM EDT | 220.00 | 1.69 | 1.66 | 1.82 | +1.04 | +160.00% | 154 | 1,008 | 37.61% |
| CRM220819C00230000 | 2022-06-24 3:30PM EDT | 230.00 | 0.79 | 0.79 | 0.91 | +0.45 | +132.35% | 113 | 965 | 37.04% |
| CRM220819C00240000 | 2022-06-24 3:42PM EDT | 240.00 | 0.40 | 0.36 | 0.47 | +0.20 | +100.00% | 47 | 574 | 37.18% |
| CRM220819C00250000 | 2022-06-23 3:29PM EDT | 250.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 12 | 2,126 | 36.43% |
| CRM220819C00260000 | 2022-06-23 1:23PM EDT | 260.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 61 | 560 | 38.82% |
| CRM220819C00270000 | 2022-06-23 11:11AM EDT | 270.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 60 | 280 | 41.21% |
| CRM220819C00280000 | 2022-06-10 1:29PM EDT | 280.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 4 | 771 | 47.07% |
| CRM220819C00290000 | 2022-06-09 10:17AM EDT | 290.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 200 | 50.00% |
| CRM220819C00300000 | 2022-06-14 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.16 | -0.09 | -90.00% | 2 | 97 | 52.83% |
| CRM220819C00310000 | 2022-06-08 11:10AM EDT | 310.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 126 | 51.56% |
| CRM220819C00320000 | 2022-06-02 11:07AM EDT | 320.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 226 | 51.56% |
| CRM220819C00330000 | 2022-06-16 2:23PM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 54.10% |
| CRM220819C00340000 | 2022-06-01 2:21PM EDT | 340.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 56.64% |
| CRM220819C00350000 | 2022-05-18 1:11PM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 40 | 80 | 61.91% |
| CRM220819C00360000 | 2022-06-01 10:59AM EDT | 360.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 50 | 61.91% |
| CRM220819C00370000 | 2022-06-01 10:59AM EDT | 370.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 12 | 64.06% |
| CRM220819C00380000 | 2022-06-16 11:44AM EDT | 380.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 28 | 66.21% |
| CRM220819C00390000 | 2022-05-06 12:17PM EDT | 390.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 68.36% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00080000 | 2022-06-24 2:36PM EDT | 80.00 | 0.05 | 0.00 | 0.11 | -0.03 | -37.50% | 36 | 129 | 83.20% |
| CRM220819P00085000 | 2022-06-10 12:16PM EDT | 85.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 30 | 27 | 78.91% |
| CRM220819P00090000 | 2022-06-24 9:46AM EDT | 90.00 | 0.08 | 0.05 | 0.09 | -0.22 | -73.33% | 4 | 62 | 74.22% |
| CRM220819P00095000 | 2022-06-21 3:56PM EDT | 95.00 | 0.20 | 0.09 | 0.13 | 0.00 | - | 208 | 242 | 72.85% |
| CRM220819P00100000 | 2022-06-24 3:45PM EDT | 100.00 | 0.12 | 0.09 | 0.16 | -0.17 | -58.62% | 1 | 103 | 68.85% |
| CRM220819P00105000 | 2022-06-13 11:09AM EDT | 105.00 | 0.67 | 0.11 | 0.21 | 0.00 | - | 1 | 37 | 66.02% |
| CRM220819P00110000 | 2022-06-17 2:47PM EDT | 110.00 | 0.78 | 0.19 | 0.28 | 0.00 | - | 2 | 143 | 64.60% |
| CRM220819P00115000 | 2022-06-24 3:50PM EDT | 115.00 | 0.30 | 0.30 | 0.31 | -0.30 | -50.00% | 10 | 264 | 62.16% |
| CRM220819P00120000 | 2022-06-24 1:34PM EDT | 120.00 | 0.37 | 0.33 | 0.39 | -0.51 | -57.95% | 31 | 333 | 58.89% |
| CRM220819P00125000 | 2022-06-24 2:24PM EDT | 125.00 | 0.53 | 0.43 | 0.56 | -0.48 | -47.52% | 38 | 1,561 | 57.18% |
| CRM220819P00130000 | 2022-06-23 3:24PM EDT | 130.00 | 1.32 | 0.50 | 0.77 | 0.00 | - | 37 | 815 | 54.88% |
| CRM220819P00135000 | 2022-06-24 3:30PM EDT | 135.00 | 0.89 | 0.82 | 0.91 | -1.11 | -55.50% | 189 | 524 | 53.37% |
| CRM220819P00140000 | 2022-06-24 2:45PM EDT | 140.00 | 1.18 | 1.09 | 1.18 | -1.08 | -47.79% | 33 | 774 | 51.56% |
| CRM220819P00145000 | 2022-06-24 3:47PM EDT | 145.00 | 1.54 | 1.44 | 1.54 | -1.38 | -47.26% | 542 | 792 | 50.31% |
| CRM220819P00150000 | 2022-06-24 3:57PM EDT | 150.00 | 1.93 | 1.91 | 2.02 | -1.84 | -48.81% | 234 | 2,170 | 48.76% |
| CRM220819P00155000 | 2022-06-24 3:54PM EDT | 155.00 | 2.57 | 2.47 | 2.67 | -2.23 | -46.46% | 76 | 717 | 47.51% |
| CRM220819P00160000 | 2022-06-24 3:53PM EDT | 160.00 | 3.33 | 3.20 | 3.40 | -2.67 | -44.50% | 151 | 1,171 | 45.81% |
| CRM220819P00165000 | 2022-06-24 3:58PM EDT | 165.00 | 4.30 | 4.15 | 4.35 | -3.40 | -44.16% | 118 | 1,294 | 44.36% |
| CRM220819P00170000 | 2022-06-24 3:57PM EDT | 170.00 | 5.44 | 5.35 | 5.65 | -4.38 | -44.60% | 231 | 1,038 | 43.49% |
| CRM220819P00175000 | 2022-06-24 3:53PM EDT | 175.00 | 6.95 | 6.80 | 7.10 | -5.15 | -42.56% | 95 | 879 | 42.15% |
| CRM220819P00180000 | 2022-06-24 3:53PM EDT | 180.00 | 8.80 | 8.70 | 8.90 | -7.20 | -45.00% | 220 | 894 | 41.07% |
| CRM220819P00185000 | 2022-06-24 3:59PM EDT | 185.00 | 10.90 | 10.65 | 11.10 | -14.85 | -57.67% | 49 | 961 | 40.28% |
| CRM220819P00190000 | 2022-06-24 3:58PM EDT | 190.00 | 13.40 | 13.20 | 13.55 | -10.09 | -42.95% | 72 | 483 | 39.19% |
| CRM220819P00195000 | 2022-06-24 12:43PM EDT | 195.00 | 17.50 | 16.05 | 16.40 | -8.81 | -33.49% | 4 | 489 | 38.31% |
| CRM220819P00200000 | 2022-06-24 2:37PM EDT | 200.00 | 20.00 | 19.10 | 19.65 | -10.80 | -35.06% | 8 | 831 | 37.65% |
| CRM220819P00210000 | 2022-06-24 3:05PM EDT | 210.00 | 27.62 | 26.45 | 27.10 | -13.78 | -33.29% | 9 | 455 | 36.51% |
| CRM220819P00220000 | 2022-06-24 12:16PM EDT | 220.00 | 36.50 | 34.85 | 35.55 | -12.12 | -24.93% | 2 | 231 | 35.35% |
| CRM220819P00230000 | 2022-06-24 1:05PM EDT | 230.00 | 46.15 | 44.05 | 44.90 | -13.35 | -22.44% | 1 | 41 | 36.21% |
| CRM220819P00240000 | 2022-06-23 9:44AM EDT | 240.00 | 71.80 | 53.70 | 54.70 | 0.00 | - | 1 | 3 | 39.26% |
| CRM220819P00250000 | 2022-06-22 9:41AM EDT | 250.00 | 84.85 | 63.50 | 64.70 | 0.00 | - | 1 | 1 | 44.07% |
| CRM220819P00260000 | 2022-06-01 1:03PM EDT | 260.00 | 85.04 | 73.20 | 74.80 | 0.00 | - | 1 | 0 | 49.98% |
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 270.00 | 106.59 | 80.60 | 81.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220819P00280000 | 2022-06-23 11:16AM EDT | 280.00 | 108.05 | 93.45 | 94.60 | 0.00 | - | 1 | 21 | 55.23% |
| CRM220819P00290000 | 2022-02-14 4:17PM EDT | 290.00 | 85.20 | 83.85 | 86.35 | 0.00 | - | 6 | 29 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 300.00 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 163.71% |
| CRM220819P00310000 | 2022-04-07 10:00AM EDT | 310.00 | 109.45 | 139.65 | 141.50 | 0.00 | - | 6 | 0 | 159.13% |
| CRM220819P00320000 | 2022-02-03 1:05PM EDT | 320.00 | 109.05 | 116.50 | 119.10 | 0.00 | - | - | 5 | 0.00% |
| CRM220819P00330000 | 2022-02-01 3:51PM EDT | 330.00 | 101.25 | 124.30 | 126.75 | 0.00 | - | 8 | 17 | 0.00% |
| CRM220819P00340000 | 2022-03-14 12:03AM EDT | 340.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
